Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 78.78 82.14 78.63 79.30 13,488,167 +0.46(+0.58%)
Sep 29, 2022 80.30 80.60 77.53 78.84 10,293,527 -2.34(-2.88%)
Sep 28, 2022 79.03 81.73 78.88 81.18 19,371,002 +3.98(+5.15%)
Sep 27, 2022 76.43 78.00 75.99 77.21 14,095,113 +2.16(+2.88%)
Sep 26, 2022 76.28 78.41 74.96 75.05 11,762,017 -1.59(-2.07%)
Sep 23, 2022 77.24 77.51 75.05 76.64 11,901,220 -1.44(-1.84%)
Sep 22, 2022 78.41 78.78 76.93 78.08 11,198,947 -1.04(-1.31%)
Sep 21, 2022 82.41 82.77 78.99 79.11 12,764,426 -2.86(-3.49%)
Sep 20, 2022 81.38 82.80 80.93 81.97 8,108,976 -0.24(-0.29%)
Sep 19, 2022 82.36 82.79 80.33 82.21 15,561,173 -1.04(-1.25%)
Sep 16, 2022 84.88 85.15 82.27 83.25 15,652,866 -2.93(-3.40%)
Sep 15, 2022 84.66 86.96 84.37 86.18 9,006,096 +1.11(+1.30%)
Sep 14, 2022 84.14 85.46 83.11 85.07 8,738,452 +0.95(+1.13%)
Sep 13, 2022 86.14 86.84 83.62 84.12 14,699,047 -4.54(-5.12%)
Sep 12, 2022 88.17 88.74 86.91 88.66 9,542,024 +0.67(+0.76%)
Sep 09, 2022 87.84 88.81 87.18 87.99 9,012,357 +0.59(+0.67%)
Sep 08, 2022 84.04 87.47 84.04 87.40 13,110,681 +2.63(+3.10%)
Sep 07, 2022 81.22 84.94 81.07 84.77 11,024,171 +3.45(+4.24%)
Sep 06, 2022 83.86 84.13 81.14 81.32 11,304,271 -2.39(-2.85%)
Sep 02, 2022 86.75 86.75 83.23 83.71 11,510,994 -1.79(-2.09%)
Sep 01, 2022 83.03 85.63 82.05 85.50 11,501,510 +1.82(+2.17%)
Aug 31, 2022 84.03 84.83 83.15 83.68 9,675,582 +0.60(+0.72%)
Aug 30, 2022 84.75 85.15 81.95 83.08 10,609,692 -0.86(-1.02%)
Aug 29, 2022 83.71 85.83 83.46 83.94 13,056,384 -1.08(-1.27%)
Aug 26, 2022 89.33 89.34 84.69 85.02 12,077,018 -4.33(-4.85%)
Aug 25, 2022 90.48 91.03 88.41 89.35 6,413,068 -0.26(-0.29%)
Aug 24, 2022 87.83 90.31 86.89 89.61 8,726,176 +1.85(+2.11%)
Aug 23, 2022 86.44 88.52 85.43 87.76 9,317,181 +1.85(+2.15%)
Aug 22, 2022 86.30 87.77 85.21 85.91 9,359,313 -1.34(-1.54%)
Aug 19, 2022 87.67 88.58 86.72 87.25 7,736,054 -1.60(-1.80%)
Aug 18, 2022 89.47 89.65 87.29 88.85 8,031,198 -0.70(-0.78%)
Aug 17, 2022 90.88 92.02 89.08 89.55 10,682,012 -2.82(-3.05%)
Aug 16, 2022 94.54 94.70 91.73 92.37 9,354,910 -2.51(-2.64%)
Aug 15, 2022 92.98 95.12 92.60 94.88 7,251,506 +1.12(+1.19%)
Aug 12, 2022 91.60 94.09 91.33 93.76 9,745,938 +3.00(+3.30%)
Aug 11, 2022 93.77 95.16 90.12 90.76 12,315,685 -2.97(-3.17%)
Aug 10, 2022 92.77 93.85 91.38 93.73 8,971,854 +3.00(+3.31%)
Aug 09, 2022 92.03 93.28 89.12 90.73 14,748,495 -3.14(-3.34%)
Aug 08, 2022 93.34 95.08 91.90 93.87 19,246,394 +1.59(+1.72%)
Aug 05, 2022 87.27 92.29 86.11 92.28 19,816,296 +3.59(+4.05%)
Aug 04, 2022 86.10 88.85 85.48 88.69 15,931,468 +4.65(+5.53%)
Aug 03, 2022 82.97 85.48 82.78 84.04 14,262,063 +3.08(+3.80%)
Aug 02, 2022 78.90 81.86 78.70 80.96 9,964,700 +1.51(+1.90%)
Aug 01, 2022 80.32 81.81 78.97 79.45 11,542,004 -1.66(-2.05%)
Jul 29, 2022 82.10 82.28 79.98 81.11 9,469,571 -1.37(-1.66%)
Jul 28, 2022 83.48 83.91 80.39 82.48 11,299,756 -0.90(-1.08%)
Jul 27, 2022 81.87 83.66 80.71 83.38 10,236,093 +2.10(+2.58%)
Jul 26, 2022 80.97 82.98 79.63 81.28 9,189,759 +0.36(+0.44%)
Jul 25, 2022 80.78 81.21 79.39 80.92 8,095,641 +0.26(+0.32%)
Jul 22, 2022 84.65 84.88 80.53 80.66 10,635,396 -3.52(-4.18%)
Jul 21, 2022 84.41 85.13 83.32 84.18 7,802,807 -0.32(-0.38%)
Jul 20, 2022 83.43 86.39 82.94 84.50 14,967,492 +1.18(+1.42%)
Jul 19, 2022 81.00 83.44 80.04 83.32 12,016,127 +3.60(+4.51%)
Jul 18, 2022 83.29 84.60 79.27 79.72 11,160,250 -2.63(-3.19%)
Jul 15, 2022 82.35 82.60 79.72 82.35 9,676,391 +1.05(+1.29%)
Jul 14, 2022 82.31 82.90 80.61 81.30 11,113,680 -1.92(-2.31%)
Jul 13, 2022 79.94 84.02 79.66 83.22 13,151,879 +1.37(+1.67%)
Jul 12, 2022 80.69 82.45 78.08 81.85 15,157,318 +1.18(+1.46%)
Jul 11, 2022 83.68 84.23 80.47 80.67 9,832,505 -3.74(-4.43%)
Jul 08, 2022 82.58 84.61 82.07 84.41 12,034,863 +0.97(+1.16%)
Jul 07, 2022 81.33 84.28 80.83 83.44 13,860,926 +2.45(+3.02%)
Jul 06, 2022 80.99 83.15 80.20 80.99 17,501,628 +0.02(+0.02%)
Jul 05, 2022 75.70 81.02 75.18 80.97 15,313,195 +4.45(+5.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.